海星股份 sh.603115
114.22
-1.80%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 25.85 | 27.74 | 25.35 | 27.74 | +9.99% | 3.31 | 5.13% |
| 2026-02-13 | 25.81 | 26.62 | 25.13 | 25.22 | -4.18% | 2.05 | 3.31% |
| 2026-02-12 | 25.51 | 26.45 | 25.21 | 26.32 | +3.62% | 3.56 | 5.67% |
| 2026-02-11 | 24.83 | 26.20 | 24.41 | 25.40 | -0.12% | 4.43 | 7.22% |
| 2026-02-10 | 23.22 | 25.43 | 23.09 | 25.43 | +9.99% | 1.96 | 3.26% |
| 2026-02-09 | 23.10 | 23.25 | 22.70 | 23.12 | +2.08% | 1.17 | 2.11% |
| 2026-02-06 | 22.78 | 23.32 | 22.52 | 22.65 | -2.29% | 1.01 | 1.82% |
| 2026-02-05 | 23.88 | 24.00 | 22.95 | 23.18 | -4.53% | 1.60 | 2.83% |
| 2026-02-04 | 24.61 | 25.95 | 23.94 | 24.28 | +2.92% | 2.81 | 4.70% |
| 2026-02-03 | 23.03 | 23.68 | 23.03 | 23.59 | +2.70% | 1.26 | 2.22% |
| 2026-02-02 | 23.03 | 23.70 | 22.91 | 22.97 | -3.57% | 1.38 | 2.45% |
| 2026-01-30 | 23.75 | 24.17 | 23.11 | 23.82 | -0.33% | 1.67 | 2.92% |
| 2026-01-29 | 25.02 | 25.35 | 23.79 | 23.90 | -4.89% | 2.30 | 3.91% |
| 2026-01-28 | 23.99 | 26.03 | 23.99 | 25.13 | +5.72% | 3.29 | 5.41% |
| 2026-01-27 | 23.36 | 23.95 | 22.45 | 23.77 | +2.28% | 2.20 | 3.90% |
| 2026-01-26 | 24.40 | 24.40 | 23.00 | 23.24 | -4.36% | 2.83 | 5.00% |
| 2026-01-23 | 24.66 | 24.66 | 23.97 | 24.30 | -1.46% | 2.75 | 4.68% |
| 2026-01-22 | 23.90 | 25.24 | 23.90 | 24.66 | +2.54% | 3.09 | 5.20% |
| 2026-01-21 | 23.65 | 24.88 | 23.16 | 24.05 | +2.08% | 3.08 | 5.29% |
| 2026-01-20 | 24.00 | 24.93 | 23.02 | 23.56 | -2.81% | 4.27 | 7.42% |